Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumiradx Ltd (NQ: LMDX )

0.0160 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.940 3.950 3.720 3.720 26,566 -0.18(-4.62%)
May 27, 2022 3.950 3.950 3.900 3.900 16,395 -0.03(-0.76%)
May 26, 2022 3.750 4.000 3.750 3.930 89,007 +0.21(+5.65%)
May 25, 2022 3.640 3.950 3.620 3.720 19,698 +0.15(+4.20%)
May 24, 2022 3.790 3.800 3.520 3.570 150,429 -0.21(-5.56%)
May 23, 2022 3.780 4.020 3.780 3.780 44,688 -0.09(-2.33%)
May 20, 2022 3.800 3.950 3.770 3.870 7,931 -0.04(-1.02%)
May 19, 2022 3.680 3.930 3.670 3.910 25,104 +0.23(+6.25%)
May 18, 2022 3.690 3.770 3.540 3.680 19,587 -0.04(-1.08%)
May 17, 2022 3.950 3.950 3.500 3.720 112,175 -0.14(-3.63%)
May 16, 2022 4.000 4.710 3.400 3.860 269,550 -0.02(-0.52%)
May 13, 2022 3.870 3.980 3.760 3.880 26,181 +0.03(+0.78%)
May 12, 2022 3.800 3.850 3.500 3.850 47,810 +0.05(+1.32%)
May 11, 2022 4.000 4.000 3.460 3.800 34,760 -0.06(-1.55%)
May 10, 2022 3.610 4.001 3.458 3.860 127,749 +0.11(+2.93%)
May 09, 2022 3.920 4.193 3.750 3.750 82,132 -0.21(-5.30%)
May 06, 2022 4.190 4.190 3.890 3.960 81,148 -0.14(-3.41%)
May 05, 2022 4.160 4.275 4.100 4.100 31,844 -0.13(-3.07%)
May 04, 2022 4.660 4.690 4.130 4.230 86,727 -0.24(-5.37%)
May 03, 2022 4.430 4.582 4.390 4.470 11,498 +0.04(+0.90%)
May 02, 2022 4.670 4.670 4.130 4.430 67,611 -0.35(-7.32%)
Apr 29, 2022 4.560 4.800 4.510 4.780 59,039 +0.21(+4.60%)
Apr 28, 2022 4.170 4.601 4.080 4.570 55,600 +0.39(+9.33%)
Apr 27, 2022 4.400 4.593 4.150 4.180 33,001 -0.23(-5.22%)
Apr 26, 2022 4.550 4.880 4.400 4.410 29,687 -0.15(-3.29%)
Apr 25, 2022 4.850 4.870 4.220 4.560 55,621 -0.29(-5.98%)
Apr 22, 2022 4.800 4.934 4.710 4.850 34,848 +0.05(+1.04%)
Apr 21, 2022 4.650 5.000 4.490 4.800 135,667 +0.17(+3.67%)
Apr 20, 2022 4.510 4.970 4.510 4.630 45,201 -0.03(-0.64%)
Apr 19, 2022 4.010 4.810 4.010 4.660 61,265 +0.31(+7.13%)
Apr 18, 2022 4.130 4.990 4.070 4.350 193,725 +0.05(+1.16%)
Apr 14, 2022 4.500 4.710 4.250 4.300 93,840 -0.39(-8.32%)
Apr 13, 2022 4.860 5.000 4.530 4.690 95,073 -0.31(-6.20%)
Apr 12, 2022 4.760 5.000 4.760 5.000 54,710 +0.09(+1.83%)
Apr 11, 2022 4.850 5.010 4.850 4.910 45,385 -0.14(-2.77%)
Apr 08, 2022 5.240 5.360 4.880 5.050 198,036 -0.39(-7.17%)
Apr 07, 2022 5.360 5.620 5.230 5.440 43,136 -0.12(-2.16%)
Apr 06, 2022 5.800 5.800 5.460 5.560 57,887 -0.04(-0.71%)
Apr 05, 2022 5.520 5.719 5.500 5.600 46,648 +0.00(+0.00%)
Apr 04, 2022 5.590 5.930 5.500 5.600 129,436 -0.21(-3.61%)
Apr 01, 2022 6.250 6.315 5.580 5.810 103,182 -0.19(-3.17%)
Mar 31, 2022 6.280 6.440 5.210 6.000 168,531 -0.35(-5.51%)
Mar 30, 2022 6.500 6.500 6.010 6.350 130,651 -0.16(-2.46%)
Mar 29, 2022 6.300 6.520 6.130 6.510 164,723 +0.40(+6.55%)
Mar 28, 2022 7.590 8.020 4.610 6.110 632,977 -1.65(-21.26%)
Mar 25, 2022 8.020 8.260 7.050 7.760 48,445 -0.39(-4.79%)
Mar 24, 2022 8.830 8.830 7.905 8.150 48,694 -0.78(-8.73%)
Mar 23, 2022 8.690 8.930 8.690 8.930 9,926 +0.05(+0.56%)
Mar 22, 2022 8.032 8.900 8.032 8.880 33,552 +0.28(+3.26%)
Mar 21, 2022 8.070 8.600 7.943 8.600 22,045 +0.40(+4.88%)
Mar 18, 2022 8.440 8.580 8.060 8.200 28,843 -0.03(-0.36%)
Mar 17, 2022 8.240 8.250 7.881 8.230 15,604 -0.04(-0.48%)
Mar 16, 2022 7.050 8.500 7.050 8.270 165,214 +1.17(+16.48%)
Mar 15, 2022 6.810 7.220 6.480 7.100 47,811 +0.10(+1.43%)
Mar 14, 2022 6.250 7.000 6.110 7.000 22,699 +0.74(+11.82%)
Mar 11, 2022 6.130 6.530 6.000 6.260 143,468 +0.18(+2.96%)
Mar 10, 2022 6.700 6.700 5.980 6.080 20,795 -0.08(-1.30%)
Mar 09, 2022 6.190 6.300 6.010 6.160 38,626 -0.04(-0.65%)
Mar 08, 2022 6.800 6.800 5.913 6.200 22,000 +0.01(+0.16%)
Mar 07, 2022 6.250 6.309 6.010 6.190 26,236 -0.16(-2.52%)
Mar 04, 2022 6.600 6.630 6.030 6.350 61,127 -0.31(-4.65%)
Mar 03, 2022 6.900 6.980 6.580 6.660 15,376 -0.06(-0.89%)
Mar 02, 2022 6.960 8.000 6.720 6.720 18,573 +0.05(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.